Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2004 | 13.64 | 13.95 | 13.63 | 13.82 | 536,533 | +0.07(+0.49%) |
Mar 30, 2004 | 13.78 | 13.81 | 13.66 | 13.75 | 159,333 | +0.10(+0.70%) |
Mar 29, 2004 | 13.88 | 13.90 | 13.56 | 13.66 | 381,600 | +0.16(+1.17%) |
Mar 26, 2004 | 13.52 | 14.03 | 12.78 | 13.50 | 437,600 | +0.16(+1.18%) |
Mar 25, 2004 | 13.24 | 13.54 | 12.75 | 13.34 | 305,333 | +0.17(+1.28%) |
Mar 24, 2004 | 13.03 | 13.22 | 12.72 | 13.17 | 218,133 | +0.25(+1.91%) |
Mar 23, 2004 | 13.33 | 13.33 | 12.46 | 12.93 | 109,200 | -0.02(-0.13%) |
Mar 22, 2004 | 12.39 | 13.35 | 12.38 | 12.94 | 339,466 | +0.13(+1.01%) |
Mar 19, 2004 | 12.38 | 13.63 | 12.32 | 12.81 | 390,800 | +0.21(+1.65%) |
Mar 18, 2004 | 13.39 | 13.39 | 12.38 | 12.61 | 414,533 | -0.69(-5.20%) |
Mar 17, 2004 | 13.25 | 13.49 | 13.06 | 13.30 | 109,200 | +0.22(+1.72%) |
Mar 16, 2004 | 13.37 | 13.64 | 13.05 | 13.07 | 312,933 | -0.22(-1.65%) |
Mar 15, 2004 | 12.35 | 13.50 | 12.35 | 13.29 | 1,381,200 | +0.77(+6.15%) |
Mar 12, 2004 | 12.21 | 12.60 | 11.87 | 12.52 | 424,400 | +0.37(+3.01%) |
Mar 11, 2004 | 12.58 | 12.58 | 11.64 | 12.16 | 310,133 | -0.12(-0.96%) |
Mar 10, 2004 | 12.82 | 12.82 | 12.10 | 12.27 | 180,933 | -0.38(-3.02%) |
Mar 09, 2004 | 11.95 | 13.04 | 11.87 | 12.66 | 812,266 | +1.41(+12.50%) |
Mar 08, 2004 | 11.14 | 11.33 | 11.10 | 11.25 | 244,000 | +0.12(+1.06%) |
Mar 05, 2004 | 11.14 | 11.14 | 10.94 | 11.13 | 77,200 | +0.03(+0.25%) |
Mar 04, 2004 | 11.25 | 11.25 | 11.03 | 11.10 | 70,666 | -0.14(-1.25%) |
Mar 03, 2004 | 11.36 | 11.36 | 11.05 | 11.24 | 125,200 | -0.03(-0.30%) |
Mar 02, 2004 | 10.69 | 11.42 | 10.69 | 11.28 | 558,000 | +0.59(+5.47%) |
Mar 01, 2004 | 10.01 | 10.79 | 10.01 | 10.69 | 237,600 | +0.46(+4.51%) |
Feb 27, 2004 | 9.984 | 10.27 | 9.889 | 10.23 | 63,333 | +0.05(+0.50%) |
Feb 26, 2004 | 9.900 | 10.22 | 9.619 | 10.18 | 116,800 | +0.30(+3.07%) |
Feb 25, 2004 | 9.540 | 9.900 | 9.492 | 9.878 | 92,133 | +0.32(+3.36%) |
Feb 24, 2004 | 10.01 | 10.12 | 9.557 | 9.557 | 75,866 | -0.66(-6.49%) |
Feb 23, 2004 | 10.01 | 10.41 | 10.01 | 10.22 | 91,200 | +0.16(+1.63%) |
Feb 20, 2004 | 10.04 | 10.12 | 9.928 | 10.06 | 33,600 | -0.01(-0.07%) |
Feb 19, 2004 | 9.900 | 10.16 | 9.900 | 10.06 | 58,266 | -0.04(-0.45%) |
Feb 18, 2004 | 10.03 | 10.11 | 9.844 | 10.11 | 27,066 | +0.13(+1.35%) |
Feb 17, 2004 | 9.945 | 10.17 | 9.866 | 9.973 | 70,666 | -0.10(-0.95%) |
Feb 13, 2004 | 10.21 | 10.21 | 9.917 | 10.07 | 157,866 | -0.07(-0.72%) |
Feb 12, 2004 | 9.900 | 10.19 | 9.878 | 10.14 | 154,933 | +0.28(+2.85%) |
Feb 11, 2004 | 10.16 | 10.16 | 9.838 | 9.861 | 157,333 | -0.26(-2.61%) |
Feb 10, 2004 | 10.19 | 10.96 | 9.304 | 10.12 | 378,000 | -0.02(-0.22%) |
Feb 09, 2004 | 9.034 | 10.16 | 9.033 | 10.15 | 327,200 | +1.15(+12.75%) |
Feb 06, 2004 | 9.023 | 9.236 | 8.944 | 9.000 | 54,133 | +0.12(+1.33%) |
Feb 05, 2004 | 8.865 | 9.073 | 8.308 | 8.882 | 102,266 | +0.02(+0.19%) |
Feb 04, 2004 | 8.944 | 9.034 | 8.854 | 8.865 | 20,266 | -0.11(-1.25%) |
Feb 03, 2004 | 8.972 | 9.089 | 8.916 | 8.977 | 38,133 | +0.03(+0.31%) |
Feb 02, 2004 | 9.028 | 9.169 | 8.949 | 8.949 | 28,933 | -0.17(-1.85%) |
Jan 30, 2004 | 8.747 | 9.158 | 8.702 | 9.118 | 43,333 | +0.42(+4.85%) |
Jan 29, 2004 | 8.752 | 8.882 | 8.438 | 8.696 | 16,000 | -0.13(-1.47%) |
Jan 28, 2004 | 8.932 | 8.932 | 8.814 | 8.826 | 10,000 | -0.12(-1.32%) |
Jan 27, 2004 | 8.916 | 8.966 | 8.775 | 8.944 | 50,800 | +0.09(+1.02%) |
Jan 26, 2004 | 8.831 | 8.955 | 8.691 | 8.854 | 38,266 | +0.07(+0.83%) |
Jan 23, 2004 | 8.719 | 8.899 | 8.674 | 8.781 | 75,066 | +0.04(+0.52%) |
Jan 22, 2004 | 9.028 | 9.051 | 8.719 | 8.736 | 25,466 | -0.03(-0.38%) |
Jan 21, 2004 | 8.662 | 8.831 | 8.662 | 8.769 | 28,800 | +0.02(+0.19%) |
Jan 20, 2004 | 8.522 | 8.775 | 8.522 | 8.752 | 21,866 | +0.22(+2.64%) |
Jan 16, 2004 | 8.662 | 8.662 | 7.577 | 8.527 | 143,733 | -0.36(-4.05%) |
Jan 15, 2004 | 8.859 | 8.977 | 8.662 | 8.887 | 28,360 | -0.02(-0.25%) |
Jan 14, 2004 | 9.096 | 9.096 | 8.713 | 8.910 | 19,613 | -0.19(-2.04%) |
Jan 13, 2004 | 8.966 | 9.197 | 8.831 | 9.096 | 53,097 | +0.13(+1.44%) |
Jan 12, 2004 | 9.096 | 9.197 | 8.961 | 8.966 | 14,298 | +0.01(+0.06%) |
Jan 09, 2004 | 8.578 | 9.152 | 8.539 | 8.961 | 66,042 | +0.30(+3.51%) |
Jan 08, 2004 | 8.550 | 8.657 | 8.387 | 8.657 | 38,658 | +0.16(+1.85%) |
Jan 07, 2004 | 8.662 | 8.662 | 8.477 | 8.499 | 29,813 | -0.16(-1.82%) |
Jan 06, 2004 | 8.449 | 8.685 | 8.196 | 8.657 | 40,666 | +0.16(+1.86%) |
Jan 05, 2004 | 8.409 | 8.758 | 8.409 | 8.499 | 39,066 | +0.06(+0.73%) |